Oasis Home Holding Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,598,600
May 13, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	1,556,300
May 12, 2026	0.35	0.35	0.34	0.35	0.35	-	226,000
May 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	419,600
May 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	291,500
May 7, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	915,100
May 6, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	135,500
May 5, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	124,300
May 4, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,994,200
Apr 30, 2026	0.34	0.35	0.34	0.34	0.34	-	618,000
Apr 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	967,500
Apr 28, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,230,300
Apr 27, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	480,500
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-	305,000
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	171,900
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	360,600
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	401,000
Apr 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	802,800
Apr 17, 2026	0.33	0.34	0.33	0.34	0.34	-	690,000
Apr 16, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	821,100
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	-	1,072,100
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	665,300
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	289,900
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	228,000
Apr 9, 2026	0.34	0.34	0.33	0.34	0.34	-	311,400
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	653,100
Apr 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	242,000
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	-	156,900
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-	78,400
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	121,400
Mar 31, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	1,329,400
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	21,600
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-	270,500
Mar 26, 2026	0.32	0.33	0.32	0.32	0.32	-	140,100
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	82,000
Mar 24, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	136,000
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	25,100
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	162,000
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	422,600
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	100
Mar 13, 2026	0.32	0.33	0.31	0.32	0.32	-	223,100
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	209,400
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	33,600
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	222,800
Mar 9, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	468,300
Mar 6, 2026	0.30	0.31	0.30	0.31	0.30	-	115,500
Mar 5, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	1,390,400
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,141,200
Mar 3, 2026	0.32	0.32	0.32	0.32	0.31	-	418,300
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	271,700